626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,192300,320040544,1484,1484,1484,1484,1285
|
|
20240805,192200,320040544,1484,1484,1484,1484,0
|
|
20240805,192100,320040544,1484,1484,1484,1484,0
|
|
20240805,192000,320040544,1484,1484,1484,1484,0
|
|
20240805,191900,320040544,1484,1484,1484,1484,0
|
|
20240805,191800,320040544,1484,1484,1484,1484,0
|
|
20240805,191700,320040544,1484,1484,1484,1484,0
|
|
20240805,191600,320040544,1484,1484,1484,1484,0
|
|
20240805,191500,320040544,1484,1484,1484,1484,0
|
|
20240805,191400,320040544,1484,1484,1484,1484,0
|
|
20240805,191300,320040544,1484,1484,1484,1484,0
|
|
20240805,191200,320040544,1484,1484,1484,1484,0
|
|
20240805,191100,320040544,1484,1484,1484,1484,0
|
|
20240805,191000,320040544,1484,1484,1484,1484,0
|
|
20240805,190900,320040544,1484,1484,1484,1484,0
|
|
20240805,190800,320040544,1484,1484,1484,1484,0
|
|
20240805,190700,320040544,1484,1484,1484,1484,0
|
|
20240805,190600,320040544,1484,1484,1484,1484,0
|
|
20240805,190500,320040544,1484,1484,1484,1484,0
|
|
20240805,190400,320040544,1484,1484,1484,1484,0
|
|
20240805,190300,320040544,1484,1484,1484,1484,0
|
|
20240805,190200,320040544,1484,1484,1484,1484,0
|
|
20240805,190100,320040544,1484,1484,1484,1484,0
|
|
20240805,190000,320040544,1484,1484,1484,1484,0
|
|
20240805,185900,320040544,1484,1484,1484,1484,0
|
|
20240805,185800,320040544,1484,1484,1484,1484,0
|
|
20240805,185700,320040544,1484,1484,1484,1484,0
|
|
20240805,185600,320040544,1484,1484,1484,1484,0
|
|
20240805,185500,320040544,1484,1484,1484,1484,0
|
|
20240805,185400,320040544,1484,1484,1484,1484,0
|
|
20240805,185300,320040544,1484,1484,1484,1484,1285
|
|
20240805,185200,320040544,1484,1484,1484,1484,0
|
|
20240805,185100,320040544,1484,1484,1484,1484,0
|
|
20240805,185000,320040544,1484,1484,1484,1484,0
|
|
20240805,184900,320040544,1484,1484,1484,1484,0
|
|
20240805,184800,320040544,1484,1484,1484,1484,0
|
|
20240805,184700,320040544,1484,1484,1484,1484,0
|
|
20240805,184600,320040544,1484,1484,1484,1484,0
|
|
20240805,184500,320040544,1484,1484,1484,1484,0
|
|
20240805,184400,320040544,1484,1484,1484,1484,0
|
|
20240805,184300,320040544,1484,1484,1484,1484,0
|
|
20240805,184200,320040544,1484,1484,1484,1484,0
|
|
20240805,184100,320040544,1484,1484,1484,1484,0
|
|
20240805,184000,320040544,1484,1484,1484,1484,0
|
|
20240805,183900,320040544,1484,1484,1484,1484,0
|
|
20240805,183800,320040544,1484,1484,1484,1484,0
|
|
20240805,183700,320040544,1484,1484,1484,1484,0
|
|
20240805,183600,320040544,1484,1484,1484,1484,0
|
|
20240805,183500,320040544,1484,1484,1484,1484,0
|
|
20240805,183400,320040544,1484,1484,1484,1484,0
|
|
20240805,183300,320040544,1484,1484,1484,1484,0
|
|
20240805,183200,320040544,1484,1484,1484,1484,0
|
|
20240805,183100,320040544,1484,1484,1484,1484,0
|
|
20240805,183000,320040544,1484,1484,1484,1484,0
|
|
20240805,182900,320040544,1484,1484,1484,1484,0
|
|
20240805,182800,320040544,1484,1484,1484,1484,0
|
|
20240805,182700,320040544,1484,1484,1484,1484,0
|
|
20240805,182600,320040544,1484,1484,1484,1484,0
|
|
20240805,182500,320040544,1484,1484,1484,1484,0
|
|
20240805,182400,320040544,1484,1484,1484,1484,0
|
|
20240805,182300,320040544,1484,1484,1484,1484,1285
|
|
20240805,182200,320040544,1484,1484,1484,1484,0
|
|
20240805,182100,320040544,1484,1484,1484,1484,0
|
|
20240805,182000,320040544,1484,1484,1484,1484,0
|
|
20240805,181900,320040544,1484,1484,1484,1484,0
|
|
20240805,181800,320040544,1484,1484,1484,1484,0
|
|
20240805,181700,320040544,1484,1484,1484,1484,0
|
|
20240805,181600,320040544,1484,1484,1484,1484,0
|
|
20240805,181500,320040544,1484,1484,1484,1484,0
|
|
20240805,181400,320040544,1484,1484,1484,1484,0
|
|
20240805,181300,320040544,1484,1484,1484,1484,0
|
|
20240805,181200,320040544,1484,1484,1484,1484,0
|
|
20240805,181100,320040544,1484,1484,1484,1484,0
|
|
20240805,181000,320040544,1484,1484,1484,1484,0
|
|
20240805,180900,320040544,1484,1484,1484,1484,0
|
|
20240805,180800,320040544,1484,1484,1484,1484,0
|
|
20240805,180700,320040544,1484,1484,1484,1484,0
|
|
20240805,180600,320040544,1484,1484,1484,1484,0
|
|
20240805,180500,320040544,1484,1484,1484,1484,0
|
|
20240805,180400,320040544,1484,1484,1484,1484,0
|
|
20240805,180300,320040544,1484,1484,1484,1484,0
|
|
20240805,180200,320040544,1484,1484,1484,1484,0
|
|
20240805,180100,320040544,1484,1484,1484,1484,0
|
|
20240805,180000,320040544,1484,1484,1484,1484,0
|
|
20240805,175900,320040544,1484,1484,1484,1484,0
|
|
20240805,175800,320040544,1484,1484,1484,1484,0
|
|
20240805,175700,320040544,1484,1484,1484,1484,0
|
|
20240805,175600,320040544,1484,1484,1484,1484,0
|
|
20240805,175500,320040544,1484,1484,1484,1484,0
|
|
20240805,175400,320040544,1484,1484,1484,1484,0
|
|
20240805,175300,320040544,1484,1484,1484,1484,1285
|
|
20240805,175200,320040544,1484,1484,1484,1484,0
|
|
20240805,175100,320040544,1484,1484,1484,1484,0
|
|
20240805,175000,320040544,1484,1484,1484,1484,0
|
|
20240805,174900,320040544,1484,1484,1484,1484,0
|
|
20240805,174800,320040544,1484,1484,1484,1484,0
|
|
20240805,174700,320040544,1484,1484,1484,1484,0
|
|
20240805,174600,320040544,1484,1484,1484,1484,0
|
|
20240805,174500,320040544,1484,1484,1484,1484,0
|
|
20240805,174400,320040544,1484,1484,1484,1484,0
|
|
20240805,174300,320040544,1484,1484,1484,1484,0
|
|
20240805,174200,320040544,1484,1484,1484,1484,0
|
|
20240805,174100,320040544,1484,1484,1484,1484,0
|
|
20240805,174000,320040544,1484,1484,1484,1484,0
|
|
20240805,173900,320040544,1484,1484,1484,1484,0
|
|
20240805,173800,320040544,1484,1484,1484,1484,0
|
|
20240805,173700,320040544,1484,1484,1484,1484,0
|
|
20240805,173600,320040544,1484,1484,1484,1484,0
|
|
20240805,173500,320040544,1484,1484,1484,1484,0
|
|
20240805,173400,320040544,1484,1484,1484,1484,0
|
|
20240805,173300,320040544,1484,1484,1484,1484,0
|
|
20240805,173200,320040544,1484,1484,1484,1484,0
|
|
20240805,173100,320040544,1484,1484,1484,1484,0
|
|
20240805,173000,320040544,1484,1484,1484,1484,0
|
|
20240805,172900,320040544,1484,1484,1484,1484,0
|
|
20240805,172800,320040544,1484,1484,1484,1484,0
|
|
20240805,172700,320040544,1484,1484,1484,1484,0
|
|
20240805,172600,320040544,1484,1484,1484,1484,0
|
|
20240805,172500,320040544,1484,1484,1484,1484,0
|
|
20240805,172400,320040544,1484,1484,1484,1484,0
|
|
20240805,172300,320040544,1484,1484,1484,1484,1285
|
|
20240805,172200,320040544,1484,1484,1484,1484,0
|
|
20240805,172100,320040544,1484,1484,1484,1484,0
|
|
20240805,172000,320040544,1484,1484,1484,1484,0
|
|
20240805,171900,320040544,1484,1484,1484,1484,0
|
|
20240805,171800,320040544,1484,1484,1484,1484,0
|
|
20240805,171700,320040544,1484,1484,1484,1484,0
|
|
20240805,171600,320040544,1484,1484,1484,1484,0
|
|
20240805,171500,320040544,1484,1484,1484,1484,0
|
|
20240805,171400,320040544,1484,1484,1484,1484,0
|
|
20240805,171300,320040544,1484,1484,1484,1484,0
|
|
20240805,171200,320040544,1484,1484,1484,1484,0
|
|
20240805,171100,320040544,1484,1484,1484,1484,0
|
|
20240805,171000,320040544,1484,1484,1484,1484,0
|
|
20240805,170900,320040544,1484,1484,1484,1484,0
|
|
20240805,170800,320040544,1484,1484,1484,1484,0
|
|
20240805,170700,320040544,1484,1484,1484,1484,0
|
|
20240805,170600,320040544,1484,1484,1484,1484,0
|
|
20240805,170500,320040544,1484,1484,1484,1484,0
|
|
20240805,170400,320040544,1484,1484,1484,1484,0
|
|
20240805,170300,320040544,1484,1484,1484,1484,0
|
|
20240805,170200,320040544,1484,1484,1484,1484,0
|
|
20240805,170100,320040544,1484,1484,1484,1484,0
|
|
20240805,170000,320040544,1484,1484,1484,1484,0
|
|
20240805,165900,320040544,1484,1484,1484,1484,0
|
|
20240805,165800,320040544,1484,1484,1484,1484,0
|
|
20240805,165700,320040544,1484,1484,1484,1484,0
|
|
20240805,165600,320040544,1484,1484,1484,1484,0
|
|
20240805,165500,320040544,1484,1484,1484,1484,0
|
|
20240805,165400,320040544,1484,1484,1484,1484,0
|
|
20240805,165300,320040544,1484,1484,1484,1484,1285
|
|
20240805,165200,320040544,1484,1484,1484,1484,0
|
|
20240805,165100,320040544,1484,1484,1484,1484,0
|
|
20240805,165000,320040544,1484,1484,1484,1484,0
|
|
20240805,164900,320040544,1484,1484,1484,1484,0
|
|
20240805,164800,320040544,1484,1484,1484,1484,0
|
|
20240805,164700,320040544,1484,1484,1484,1484,0
|
|
20240805,164600,320040544,1484,1484,1484,1484,0
|
|
20240805,164500,320040544,1484,1484,1484,1484,0
|
|
20240805,164400,320040544,1484,1484,1484,1484,0
|
|
20240805,164300,320040544,1484,1484,1484,1484,0
|
|
20240805,164200,320040544,1484,1484,1484,1484,0
|
|
20240805,164100,320040544,1484,1484,1484,1484,0
|
|
20240805,164000,320040544,1484,1484,1484,1484,0
|
|
20240805,163900,320040544,1484,1484,1484,1484,0
|
|
20240805,163800,320040544,1484,1484,1484,1484,0
|
|
20240805,163700,320040544,1484,1484,1484,1484,0
|
|
20240805,163600,320040544,1484,1484,1484,1484,0
|
|
20240805,163500,320040544,1484,1484,1484,1484,0
|
|
20240805,163400,320040544,1484,1484,1484,1484,0
|
|
20240805,163300,320040544,1484,1484,1484,1484,0
|
|
20240805,163200,320040544,1484,1484,1484,1484,0
|
|
20240805,163100,320040544,1484,1484,1484,1484,0
|
|
20240805,163000,320040544,1484,1484,1484,1484,0
|
|
20240805,162900,320040544,1484,1484,1484,1484,0
|
|
20240805,162800,320040544,1484,1484,1484,1484,0
|
|
20240805,162700,320040544,1484,1484,1484,1484,0
|
|
20240805,162600,320040544,1484,1484,1484,1484,0
|
|
20240805,162500,320040544,1484,1484,1484,1484,0
|
|
20240805,162400,320040544,1484,1484,1484,1484,0
|
|
20240805,162300,320040544,1484,1484,1484,1484,1285
|
|
20240805,162200,320040544,1484,1484,1484,1484,0
|
|
20240805,162100,320040544,1484,1484,1484,1484,0
|
|
20240805,162000,320040544,1484,1484,1484,1484,0
|
|
20240805,161900,320040544,1484,1484,1484,1484,0
|
|
20240805,161800,320040544,1484,1484,1484,1484,0
|
|
20240805,161700,320040544,1484,1484,1484,1484,0
|
|
20240805,161600,320040544,1484,1484,1484,1484,0
|
|
20240805,161500,320040544,1484,1484,1484,1484,0
|
|
20240805,161400,320040544,1484,1484,1484,1484,0
|
|
20240805,161300,320040544,1484,1484,1484,1484,0
|
|
20240805,161200,320040544,1484,1484,1484,1484,0
|
|
20240805,161100,320040544,1484,1484,1484,1484,0
|
|
20240805,161000,320040544,1484,1484,1484,1484,0
|
|
20240805,160900,320040544,1484,1484,1484,1484,0
|
|
20240805,160800,320040544,1484,1484,1484,1484,0
|
|
20240805,160700,320040544,1484,1484,1484,1484,0
|
|
20240805,160600,320040544,1484,1484,1484,1484,0
|
|
20240805,160500,320040544,1484,1484,1484,1484,0
|
|
20240805,160400,320040544,1484,1484,1484,1484,0
|
|
20240805,160300,320040544,1484,1484,1484,1484,0
|
|
20240805,160200,320040544,1484,1484,1484,1484,0
|
|
20240805,160100,320040544,1484,1484,1484,1484,0
|
|
20240805,160000,320040544,1484,1484,1484,1484,0
|
|
20240805,155900,320040544,1484,1484,1484,1484,0
|
|
20240805,155800,320040544,1484,1484,1484,1484,0
|
|
20240805,155700,320040544,1484,1484,1484,1484,0
|
|
20240805,155600,320040544,1484,1484,1484,1484,0
|
|
20240805,155500,320040544,1484,1484,1484,1484,0
|
|
20240805,155400,320040544,1484,1484,1484,1484,0
|
|
20240805,155300,320040544,1484,1484,1484,1484,1285
|
|
20240805,155200,320040544,1484,1484,1484,1484,0
|
|
20240805,155100,320040544,1484,1484,1484,1484,0
|
|
20240805,155000,320040544,1484,1484,1484,1484,0
|
|
20240805,154900,320040544,1484,1484,1484,1484,0
|
|
20240805,154800,320040544,1484,1484,1484,1484,0
|
|
20240805,154700,320040544,1484,1484,1484,1484,0
|
|
20240805,154600,320040544,1484,1484,1484,1484,0
|
|
20240805,154500,320040544,1484,1484,1484,1484,0
|
|
20240805,154400,320040544,1484,1484,1484,1484,0
|
|
20240805,154300,320040544,1484,1484,1484,1484,0
|
|
20240805,154200,320040544,1484,1484,1484,1484,0
|
|
20240805,154100,320040544,1484,1484,1484,1484,0
|
|
20240805,154000,320040544,1484,1484,1484,1484,0
|
|
20240805,153900,320040544,1484,1484,1484,1484,0
|
|
20240805,153800,320040544,1484,1484,1484,1484,0
|
|
20240805,153700,320040544,1484,1484,1484,1484,0
|
|
20240805,153600,320040544,1484,1484,1484,1484,0
|
|
20240805,153500,320040544,1484,1484,1484,1484,0
|
|
20240805,153400,320040544,1484,1484,1484,1484,0
|
|
20240805,153300,320040544,1484,1484,1484,1484,0
|
|
20240805,153200,320040544,1484,1484,1484,1484,0
|
|
20240805,153100,320040544,1484,1484,1484,1484,0
|
|
20240805,153000,320040544,1484,1484,1484,1484,1285
|
|
20240805,152900,318133604,1474,1474,1474,1474,0
|
|
20240805,152800,318133604,1474,1474,1474,1474,0
|
|
20240805,152700,318133604,1474,1474,1474,1474,0
|
|
20240805,152600,318133604,1474,1474,1474,1474,0
|
|
20240805,152500,318133604,1474,1474,1474,1474,0
|
|
20240805,152400,318133604,1474,1474,1474,1474,0
|
|
20240805,152300,318133604,1474,1474,1474,1474,0
|
|
20240805,152200,318133604,1474,1474,1474,1474,0
|
|
20240805,152100,318133604,1474,1474,1474,1474,0
|
|
20240805,152000,318133604,1474,1474,1474,1474,0
|
|
20240805,151900,318133604,1474,1474,1474,1474,0
|
|
20240805,151800,318133604,1474,1474,1480,1474,4
|
|
20240805,151700,318127699,1467,1467,1468,1458,51
|
|
20240805,151600,318052890,1473,1452,1473,1452,889
|
|
20240805,151500,316751499,1452,1473,1473,1451,1050
|
|
20240805,151400,315224805,1452,1452,1452,1452,206
|
|
20240805,151300,314925693,1452,1470,1470,1452,6
|
|
20240805,151200,314916891,1451,1451,1451,1451,0
|
|
20240805,151100,314916891,1451,1452,1452,1451,164
|
|
20240805,151000,314678917,1451,1470,1470,1451,287
|
|
20240805,150900,314262423,1451,1451,1451,1451,0
|
|
20240805,150800,314262423,1451,1451,1451,1451,0
|
|
20240805,150700,314262423,1451,1479,1479,1451,883
|
|
20240805,150600,312979929,1480,1480,1480,1480,0
|
|
20240805,150500,312979929,1480,1480,1480,1480,13
|
|
20240805,150400,312960689,1453,1480,1482,1453,1201
|
|
20240805,150300,311210234,1453,1455,1455,1453,120
|
|
20240805,150200,311035728,1473,1473,1473,1473,150
|
|
20240805,150100,310814778,1473,1471,1473,1471,713
|
|
20240805,150000,309765125,1471,1471,1471,1471,1
|
|
20240805,145900,309763654,1468,1467,1468,1445,57
|
|
20240805,145800,309680008,1473,1473,1473,1473,0
|
|
20240805,145700,309680008,1473,1473,1473,1473,0
|
|
20240805,145600,309680008,1473,1452,1474,1429,2649
|
|
20240805,145500,305871434,1452,1477,1477,1452,2
|
|
20240805,145400,305868505,1452,1452,1452,1452,0
|
|
20240805,145300,305868505,1452,1450,1452,1450,1080
|
|
20240805,145200,304300597,1450,1459,1459,1450,77
|
|
20240805,145100,304188888,1461,1467,1467,1461,798
|
|
20240805,145000,303019293,1469,1469,1472,1467,889
|
|
20240805,144900,301713096,1467,1474,1474,1467,384
|
|
20240805,144800,301148575,1476,1482,1482,1476,1719
|
|
20240805,144700,298603533,1482,1484,1484,1482,1142
|
|
20240805,144600,296909393,1484,1484,1484,1484,620
|
|
20240805,144500,295989313,1484,1488,1488,1484,4
|
|
20240805,144400,295983372,1498,1498,1498,1498,0
|
|
20240805,144300,295983372,1498,1501,1501,1498,682
|
|
20240805,144200,294961694,1501,1483,1501,1483,3453
|
|
20240805,144100,289783968,1486,1485,1486,1484,339
|
|
20240805,144000,289280571,1484,1484,1484,1484,53
|
|
20240805,143900,289201919,1484,1486,1486,1484,268
|
|
20240805,143800,288804007,1484,1486,1486,1484,4
|
|
20240805,143700,288798065,1486,1486,1486,1484,108
|
|
20240805,143600,288637579,1484,1484,1484,1484,0
|
|
20240805,143500,288637579,1484,1483,1484,1483,18
|
|
20240805,143400,288610877,1483,1483,1484,1481,1411
|
|
20240805,143300,286516967,1484,1484,1484,1484,2149
|
|
20240805,143200,283327851,1482,1484,1484,1482,1868
|
|
20240805,143100,280556743,1484,1498,1498,1484,6275
|
|
20240805,143000,271183344,1500,1501,1501,1500,44
|
|
20240805,142900,271117305,1502,1510,1511,1502,1387
|
|
20240805,142800,269028183,1515,1515,1515,1515,0
|
|
20240805,142700,269028183,1515,1523,1523,1515,5
|
|
20240805,142600,269020600,1520,1525,1525,1520,74
|
|
20240805,142500,268907770,1507,1507,1507,1507,0
|
|
20240805,142400,268907770,1507,1507,1507,1507,0
|
|
20240805,142300,268907770,1507,1507,1507,1507,0
|
|
20240805,142200,268907770,1507,1507,1507,1507,0
|
|
20240805,142100,268907770,1507,1507,1507,1507,0
|
|
20240805,142000,268907770,1507,1507,1507,1507,0
|
|
20240805,141900,268907770,1507,1507,1507,1507,0
|
|
20240805,141800,268907770,1507,1507,1507,1507,0
|
|
20240805,141700,268907770,1507,1507,1507,1507,0
|
|
20240805,141600,268907770,1507,1507,1507,1507,0
|
|
20240805,141500,268907770,1507,1507,1507,1507,0
|
|
20240805,141400,268907770,1507,1507,1507,1507,0
|
|
20240805,141300,268907770,1507,1507,1507,1507,0
|
|
20240805,141200,268907770,1507,1507,1507,1507,0
|
|
20240805,141100,268907770,1507,1507,1507,1507,0
|
|
20240805,141000,268907770,1507,1507,1507,1507,0
|
|
20240805,140900,268907770,1507,1507,1507,1507,0
|
|
20240805,140800,268907770,1507,1507,1507,1507,0
|
|
20240805,140700,268907770,1507,1507,1507,1507,0
|
|
20240805,140600,268907770,1507,1507,1507,1507,0
|
|
20240805,140500,268907770,1507,1507,1507,1507,0
|
|
20240805,140400,268907770,1507,1507,1507,1507,0
|
|
20240805,140300,268907770,1507,1507,1507,1507,0
|
|
20240805,140200,268907770,1507,1507,1507,1507,0
|
|
20240805,140100,268907770,1507,1507,1507,1507,0
|
|
20240805,140000,268907770,1507,1507,1507,1507,0
|
|
20240805,135900,268907770,1507,1507,1507,1507,0
|
|
20240805,135800,268907770,1507,1507,1507,1507,0
|
|
20240805,135700,268907770,1507,1507,1507,1507,0
|
|
20240805,135600,268907770,1507,1507,1507,1507,0
|
|
20240805,135500,268907770,1507,1507,1507,1507,161
|
|
20240805,135400,268665143,1506,1507,1507,1506,55
|
|
20240805,135300,268582262,1508,1508,1508,1508,0
|
|
20240805,135200,268582262,1508,1508,1508,1508,0
|
|
20240805,135100,268582262,1508,1508,1508,1508,0
|
|
20240805,135000,268582262,1508,1508,1508,1508,0
|
|
20240805,134900,268582262,1508,1508,1508,1508,0
|
|
20240805,134800,268582262,1508,1508,1508,1508,0
|
|
20240805,134700,268582262,1508,1508,1508,1508,4
|
|
20240805,134600,268576230,1507,1506,1507,1506,78
|
|
20240805,134500,268458713,1507,1507,1507,1507,0
|
|
20240805,134400,268458713,1507,1507,1507,1507,0
|
|
20240805,134300,268458713,1507,1507,1507,1507,0
|
|
20240805,134200,268458713,1507,1507,1507,1507,1
|
|
20240805,134100,268457206,1515,1515,1515,1515,0
|
|
20240805,134000,268457206,1515,1515,1515,1515,0
|
|
20240805,133900,268457206,1515,1506,1515,1506,2
|
|
20240805,133800,268454185,1514,1511,1514,1506,687
|
|
20240805,133700,267416130,1511,1511,1511,1511,1001
|
|
20240805,133600,265903619,1502,1510,1510,1502,443
|
|
20240805,133500,265234732,1520,1520,1520,1520,0
|
|
20240805,133400,265234732,1520,1515,1520,1506,2020
|
|
20240805,133300,262175031,1515,1515,1515,1515,0
|
|
20240805,133200,262175031,1515,1515,1515,1515,0
|
|
20240805,133100,262175031,1515,1515,1515,1515,52
|
|
20240805,133000,262096251,1515,1511,1515,1511,266
|
|
20240805,132900,261693351,1500,1500,1500,1500,0
|
|
20240805,132800,261693351,1500,1507,1507,1500,700
|
|
20240805,132700,260638458,1502,1506,1506,1502,3
|
|
20240805,132600,260633944,1507,1500,1507,1500,185
|
|
20240805,132500,260355329,1505,1513,1513,1495,8294
|
|
20240805,132400,247871927,1515,1514,1515,1513,925
|
|
20240805,132300,246472006,1515,1515,1515,1515,0
|
|
20240805,132200,246472006,1515,1515,1517,1515,1058
|
|
20240805,132100,244869134,1515,1515,1515,1515,0
|
|
20240805,132000,244869134,1515,1515,1515,1515,15
|
|
20240805,131900,244846409,1529,1517,1529,1517,20
|
|
20240805,131800,244816054,1517,1517,1517,1517,0
|
|
20240805,131700,244816054,1517,1517,1517,1517,770
|
|
20240805,131600,243647964,1515,1517,1517,1515,5444
|
|
20240805,131500,235396630,1518,1518,1518,1518,40
|
|
20240805,131400,235335910,1518,1518,1518,1518,200
|
|
20240805,131300,235032310,1517,1518,1518,1517,493
|
|
20240805,131200,234283937,1518,1518,1518,1518,2
|
|
20240805,131100,234280901,1518,1518,1518,1518,0
|
|
20240805,131000,234280901,1518,1518,1518,1518,0
|
|
20240805,130900,234280901,1518,1518,1518,1518,0
|
|
20240805,130800,234280901,1518,1518,1518,1518,0
|
|
20240805,130700,234280901,1518,1518,1518,1518,0
|
|
20240805,130600,234280901,1518,1518,1518,1518,0
|
|
20240805,130500,234280901,1518,1518,1518,1518,0
|
|
20240805,130400,234280901,1518,1518,1518,1518,0
|
|
20240805,130300,234280901,1518,1520,1521,1518,34
|
|
20240805,130200,234229193,1518,1518,1518,1518,102
|
|
20240805,130100,234074357,1518,1518,1518,1518,0
|
|
20240805,130000,234074357,1518,1518,1518,1518,0
|
|
20240805,125900,234074357,1518,1520,1520,1518,801
|
|
20240805,125800,232856839,1518,1518,1518,1518,211
|
|
20240805,125700,232536541,1518,1529,1529,1518,61
|
|
20240805,125600,232443922,1518,1524,1529,1518,1504
|
|
20240805,125500,230158954,1522,1522,1522,1522,200
|
|
20240805,125400,229854554,1520,1520,1520,1520,0
|
|
20240805,125300,229854554,1520,1520,1520,1520,0
|
|
20240805,125200,229854554,1520,1520,1520,1520,0
|
|
20240805,125100,229854554,1520,1520,1520,1520,0
|
|
20240805,125000,229854554,1520,1520,1520,1520,0
|
|
20240805,124900,229854554,1520,1520,1520,1520,0
|
|
20240805,124800,229854554,1520,1520,1520,1520,172
|
|
20240805,124700,229593114,1520,1520,1520,1520,0
|
|
20240805,124600,229593114,1520,1520,1520,1520,0
|
|
20240805,124500,229593114,1520,1520,1520,1520,0
|
|
20240805,124400,229593114,1520,1523,1523,1520,110
|
|
20240805,124300,229425690,1522,1522,1522,1522,0
|
|
20240805,124200,229425690,1522,1522,1522,1522,0
|
|
20240805,124100,229425690,1522,1523,1523,1522,11
|
|
20240805,124000,229408938,1523,1523,1523,1523,0
|
|
20240805,123900,229408938,1523,1523,1523,1523,0
|
|
20240805,123800,229408938,1523,1523,1523,1523,540
|
|
20240805,123700,228586518,1525,1525,1525,1525,0
|
|
20240805,123600,228586518,1525,1525,1525,1525,0
|
|
20240805,123500,228586518,1525,1525,1525,1525,0
|
|
20240805,123400,228586518,1525,1525,1525,1525,0
|
|
20240805,123300,228586518,1525,1525,1525,1525,0
|
|
20240805,123200,228586518,1525,1525,1525,1525,1111
|
|
20240805,123100,226892243,1525,1525,1525,1525,152
|
|
20240805,123000,226660443,1530,1524,1530,1524,18
|
|
20240805,122900,226632980,1524,1524,1524,1524,50
|
|
20240805,122800,226556780,1524,1524,1524,1524,0
|
|
20240805,122700,226556780,1524,1524,1524,1524,0
|
|
20240805,122600,226556780,1524,1524,1524,1524,2
|
|
20240805,122500,226553732,1522,1522,1522,1522,130
|
|
20240805,122400,226355872,1524,1524,1524,1524,2
|
|
20240805,122300,226352824,1522,1522,1522,1522,0
|
|
20240805,122200,226352824,1522,1524,1524,1522,1611
|
|
20240805,122100,223900782,1524,1524,1524,1524,550
|
|
20240805,122000,223062582,1524,1524,1524,1524,0
|
|
20240805,121900,223062582,1524,1524,1524,1524,100
|
|
20240805,121800,222910182,1524,1524,1524,1524,0
|
|
20240805,121700,222910182,1524,1524,1524,1524,0
|
|
20240805,121600,222910182,1524,1524,1524,1524,0
|
|
20240805,121500,222910182,1524,1524,1524,1524,0
|
|
20240805,121400,222910182,1524,1521,1530,1521,256
|
|
20240805,121300,222520524,1522,1521,1522,1521,2
|
|
20240805,121200,222517481,1518,1518,1518,1518,0
|
|
20240805,121100,222517481,1518,1518,1518,1518,0
|
|
20240805,121000,222517481,1518,1518,1518,1518,104
|
|
20240805,120900,222359609,1522,1520,1522,1520,2
|
|
20240805,120800,222356567,1522,1522,1522,1522,0
|
|
20240805,120700,222356567,1522,1519,1522,1519,2
|
|
20240805,120600,222353526,1518,1518,1522,1518,603
|
|
20240805,120500,221437152,1518,1518,1518,1518,0
|
|
20240805,120400,221437152,1518,1518,1518,1518,0
|
|
20240805,120300,221437152,1518,1518,1518,1518,0
|
|
20240805,120200,221437152,1518,1518,1518,1518,0
|
|
20240805,120100,221437152,1518,1518,1518,1518,0
|
|
20240805,120000,221437152,1518,1518,1518,1518,0
|
|
20240805,115900,221437152,1518,1518,1518,1518,0
|
|
20240805,115800,221437152,1518,1518,1518,1518,0
|
|
20240805,115700,221437152,1518,1518,1518,1518,0
|
|
20240805,115600,221437152,1518,1516,1518,1515,502
|
|
20240805,115500,220676514,1515,1515,1515,1515,0
|
|
20240805,115400,220676514,1515,1515,1515,1515,0
|
|
20240805,115300,220676514,1515,1515,1515,1515,0
|
|
20240805,115200,220676514,1515,1515,1515,1515,618
|
|
20240805,115100,219740244,1515,1515,1515,1515,0
|
|
20240805,115000,219740244,1515,1515,1515,1515,385
|
|
20240805,114900,219156969,1515,1514,1515,1514,890
|
|
20240805,114800,217808919,1515,1515,1515,1515,600
|
|
20240805,114700,216899919,1514,1514,1514,1514,0
|
|
20240805,114600,216899919,1514,1515,1515,1514,133
|
|
20240805,114500,216698524,1515,1518,1518,1515,1000
|
|
20240805,114400,215183168,1519,1522,1522,1519,3118
|
|
20240805,114300,210442030,1524,1524,1524,1524,0
|
|
20240805,114200,210442030,1524,1524,1524,1524,1
|
|
20240805,114100,210440506,1522,1522,1522,1522,736
|
|
20240805,114000,209320314,1525,1523,1525,1522,72
|
|
20240805,113900,209210613,1523,1525,1525,1523,104
|
|
20240805,113800,209052219,1524,1527,1527,1524,2429
|
|
20240805,113700,205347413,1530,1530,1530,1530,0
|
|
20240805,113600,205347413,1530,1530,1530,1530,0
|
|
20240805,113500,205347413,1530,1527,1530,1524,802
|
|
20240805,113400,204123763,1532,1532,1532,1532,0
|
|
20240805,113300,204123763,1532,1532,1532,1532,0
|
|
20240805,113200,204123763,1532,1532,1532,1532,0
|
|
20240805,113100,204123763,1532,1532,1532,1532,0
|
|
20240805,113000,204123763,1532,1527,1532,1527,331
|
|
20240805,112900,203618319,1532,1529,1532,1529,2
|
|
20240805,112800,203615258,1529,1529,1529,1529,1
|
|
20240805,112700,203613729,1529,1529,1529,1529,4
|
|
20240805,112600,203607613,1529,1529,1532,1529,114
|
|
20240805,112500,203433286,1528,1527,1528,1527,525
|
|
20240805,112400,202631290,1527,1526,1527,1525,329
|
|
20240805,112300,202129262,1528,1528,1528,1528,0
|
|
20240805,112200,202129262,1528,1528,1528,1528,0
|
|
20240805,112100,202129262,1528,1528,1528,1528,0
|
|
20240805,112000,202129262,1528,1528,1528,1528,0
|
|
20240805,111900,202129262,1528,1528,1528,1528,0
|
|
20240805,111800,202129262,1528,1528,1528,1528,0
|
|
20240805,111700,202129262,1528,1528,1528,1528,0
|
|
20240805,111600,202129262,1528,1528,1528,1528,0
|
|
20240805,111500,202129262,1528,1528,1528,1528,11
|
|
20240805,111400,202112454,1532,1527,1532,1527,50
|
|
20240805,111300,202036043,1528,1528,1528,1527,3796
|
|
20240805,111200,196236959,1532,1530,1532,1528,650
|
|
20240805,111100,195243537,1532,1530,1532,1530,65
|
|
20240805,111000,195143999,1533,1533,1533,1533,0
|
|
20240805,110900,195143999,1533,1531,1533,1531,476
|
|
20240805,110800,194415228,1531,1531,1531,1531,624
|
|
20240805,110700,193459884,1530,1531,1531,1530,47
|
|
20240805,110600,193387941,1531,1531,1531,1531,17
|
|
20240805,110500,193361914,1533,1533,1533,1533,241
|
|
20240805,110400,192992461,1537,1533,1537,1533,46
|
|
20240805,110300,192921851,1533,1533,1533,1533,84
|
|
20240805,110200,192793079,1533,1533,1533,1533,0
|
|
20240805,110100,192793079,1533,1533,1533,1533,32
|
|
20240805,110000,192744023,1533,1533,1533,1533,0
|
|
20240805,105900,192744023,1533,1532,1533,1532,100
|
|
20240805,105800,192590774,1537,1537,1537,1537,0
|
|
20240805,105700,192590774,1537,1537,1537,1537,0
|
|
20240805,105600,192590774,1537,1537,1537,1537,0
|
|
20240805,105500,192590774,1537,1537,1537,1537,0
|
|
20240805,105400,192590774,1537,1531,1537,1530,3702
|
|
20240805,105300,186926405,1539,1539,1539,1539,0
|
|
20240805,105200,186926405,1539,1533,1539,1533,26
|
|
20240805,105100,186886397,1530,1531,1531,1530,1183
|
|
20240805,105000,185075767,1531,1531,1531,1531,1
|
|
20240805,104900,185074236,1533,1530,1534,1530,4278
|
|
20240805,104800,178524580,1528,1530,1531,1528,160
|
|
20240805,104700,178279973,1530,1530,1530,1530,0
|
|
20240805,104600,178279973,1530,1530,1530,1530,0
|
|
20240805,104500,178279973,1530,1529,1530,1529,20
|
|
20240805,104400,178249374,1531,1530,1531,1529,1577
|
|
20240805,104300,175835924,1530,1531,1531,1530,529
|
|
20240805,104200,175026255,1531,1531,1531,1531,87
|
|
20240805,104100,174893058,1530,1532,1534,1530,2806
|
|
20240805,104000,170592325,1532,1533,1533,1532,363
|
|
20240805,103900,170036106,1533,1533,1533,1533,1
|
|
20240805,103800,170034573,1534,1534,1534,1534,0
|
|
20240805,103700,170034573,1534,1534,1534,1533,33
|
|
20240805,103600,169983953,1534,1534,1534,1534,0
|
|
20240805,103500,169983953,1534,1534,1534,1534,987
|
|
20240805,103400,168469895,1533,1534,1534,1533,228
|
|
20240805,103300,168120161,1540,1536,1540,1536,8
|
|
20240805,103200,168107845,1534,1533,1534,1533,877
|
|
20240805,103100,166763403,1532,1532,1532,1532,4
|
|
20240805,103000,166757275,1532,1536,1536,1532,387
|
|
20240805,102900,166163272,1536,1536,1540,1536,103
|
|
20240805,102800,166004678,1540,1536,1540,1536,76
|
|
20240805,102700,165887864,1536,1536,1536,1536,130
|
|
20240805,102600,165688184,1540,1539,1540,1536,36
|
|
20240805,102500,165632759,1540,1542,1542,1540,4527
|
|
20240805,102400,158655495,1542,1544,1551,1542,52
|
|
20240805,102300,158574859,1542,1542,1542,1542,0
|
|
20240805,102200,158574859,1542,1542,1542,1542,422
|
|
20240805,102100,157924135,1540,1540,1540,1540,0
|
|
20240805,102000,157924135,1540,1540,1540,1540,0
|
|
20240805,101900,157924135,1540,1540,1540,1540,298
|
|
20240805,101800,157465215,1540,1540,1540,1540,0
|
|
20240805,101700,157465215,1540,1540,1540,1540,10
|
|
20240805,101600,157449815,1542,1542,1542,1542,479
|
|
20240805,101500,156711197,1542,1543,1551,1542,1220
|
|
20240805,101400,154829177,1543,1545,1545,1543,1500
|
|
20240805,101300,152513015,1552,1548,1552,1548,1768
|
|
20240805,101200,149772571,1550,1551,1551,1548,774
|
|
20240805,101100,148573340,1554,1554,1554,1554,0
|
|
20240805,101000,148573340,1554,1554,1554,1554,0
|
|
20240805,100900,148573340,1554,1550,1554,1550,507
|
|
20240805,100800,147787320,1550,1550,1550,1550,204
|
|
20240805,100700,147471120,1555,1555,1555,1555,0
|
|
20240805,100600,147471120,1555,1555,1555,1555,0
|
|
20240805,100500,147471120,1555,1555,1555,1555,0
|
|
20240805,100400,147471120,1555,1550,1555,1548,173
|
|
20240805,100300,147203280,1550,1552,1556,1550,4665
|
|
20240805,100200,139972490,1556,1551,1556,1550,7620
|
|
20240805,100100,128160336,1555,1551,1555,1551,47
|
|
20240805,100000,128087355,1556,1552,1557,1550,3326
|
|
20240805,095900,122929740,1557,1557,1557,1557,0
|
|
20240805,095800,122929740,1557,1564,1564,1550,17273
|
|
20240805,095700,95992423,1566,1566,1566,1566,19
|
|
20240805,095600,95962669,1566,1566,1566,1564,137
|
|
20240805,095500,95748207,1566,1566,1566,1566,95
|
|
20240805,095400,95599437,1566,1566,1566,1566,20
|
|
20240805,095300,95568117,1566,1566,1566,1566,2
|
|
20240805,095200,95564985,1566,1566,1566,1566,0
|
|
20240805,095100,95564985,1566,1566,1566,1566,21
|
|
20240805,095000,95532099,1579,1566,1579,1566,2
|
|
20240805,094900,95528954,1564,1566,1579,1564,56
|
|
20240805,094800,95441353,1579,1566,1580,1564,1331
|
|
20240805,094700,93359430,1566,1567,1581,1565,694
|
|
20240805,094600,92272954,1566,1567,1567,1566,13
|
|
20240805,094500,92252595,1567,1567,1581,1567,5
|
|
20240805,094400,92244746,1566,1566,1566,1566,0
|
|
20240805,094300,92244746,1566,1566,1566,1566,1
|
|
20240805,094200,92243180,1581,1565,1581,1564,726
|
|
20240805,094100,91107615,1567,1567,1567,1567,2
|
|
20240805,094000,91104481,1567,1567,1567,1567,3
|
|
20240805,093900,91099780,1582,1567,1582,1567,13
|
|
20240805,093800,91079244,1582,1569,1582,1569,769
|
|
20240805,093700,89863199,1581,1569,1581,1569,2
|
|
20240805,093600,89860049,1567,1567,1567,1567,4
|
|
20240805,093500,89853781,1582,1582,1582,1582,0
|
|
20240805,093400,89853781,1582,1582,1582,1582,0
|
|
20240805,093300,89853781,1582,1582,1582,1582,0
|
|
20240805,093200,89853781,1582,1567,1582,1567,3
|
|
20240805,093100,89849055,1565,1565,1565,1562,260
|
|
20240805,093000,89442660,1567,1565,1567,1565,19
|
|
20240805,092900,89412921,1565,1567,1567,1562,616
|
|
20240805,092800,88450641,1567,1564,1567,1564,16
|
|
20240805,092700,88425611,1564,1564,1577,1562,10
|
|
20240805,092600,88409962,1564,1563,1577,1561,92
|
|
20240805,092500,88265438,1577,1563,1577,1563,13
|
|
20240805,092400,88245103,1563,1561,1582,1561,359
|
|
20240805,092300,87684640,1561,1561,1561,1561,1051
|
|
20240805,092200,86044029,1571,1567,1571,1560,13499
|
|
20240805,092100,64934169,1571,1569,1583,1567,308
|
|
20240805,092000,64450997,1569,1569,1569,1569,470
|
|
20240805,091900,63713567,1582,1582,1582,1582,0
|
|
20240805,091800,63713567,1582,1569,1582,1569,5
|
|
20240805,091700,63705683,1577,1562,1577,1562,81
|
|
20240805,091600,63578741,1567,1562,1567,1562,127
|
|
20240805,091500,63379737,1563,1563,1583,1560,6396
|
|
20240805,091400,53399225,1563,1563,1563,1563,221
|
|
20240805,091300,53053802,1566,1568,1568,1563,3431
|
|
20240805,091200,47680260,1566,1577,1590,1566,1025
|
|
20240805,091100,46060773,1566,1565,1566,1565,119
|
|
20240805,091000,45874486,1566,1570,1570,1566,928
|
|
20240805,090900,44421012,1578,1570,1578,1569,254
|
|
20240805,090800,44022263,1570,1571,1571,1570,3370
|
|
20240805,090700,38731330,1571,1575,1579,1570,2017
|
|
20240805,090600,35559095,1579,1590,1590,1575,3660
|
|
20240805,090500,29772899,1590,1590,1590,1590,117
|
|
20240805,090400,29586869,1590,1600,1600,1590,3897
|
|
20240805,090300,23385675,1599,1603,1603,1594,11019
|
|
20240805,090200,5799341,1604,1608,1608,1604,408
|
|
20240805,090100,5144346,1609,1613,1613,1609,326
|
|
20240805,090000,4619055,1614,1615,1615,1614,1084
|